HKSE - Delayed Quote
HKD
China Lesso Group Holdings Limited (2128.HK)
3.060
-0.065
(-2.08%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.125
3.135
3.050
3.060
3.060
4,148,500
Nov 5, 2026
3.025
3.160
3.025
3.125
3.125
8,267,000
Nov 4, 2026
3.070
3.070
2.970
3.025
3.025
2,757,031
Nov 3, 2026
2.990
3.070
2.990
3.070
3.070
4,210,000
Nov 2, 2026
2.945
3.030
2.920
2.985
2.985
4,813,000
Oct 30, 2026
2.905
2.965
2.905
2.915
2.915
5,952,000
Oct 29, 2026
2.930
2.960
2.905
2.925
2.925
5,395,000
Oct 28, 2026
2.935
2.970
2.920
2.960
2.960
3,795,000
Oct 27, 2026
2.985
2.990
2.910
2.930
2.930
10,828,068
Oct 26, 2026
2.950
3.005
2.920
2.980
2.980
2,436,000
Oct 23, 2026
2.920
2.985
2.875
2.950
2.950
9,448,000
Oct 22, 2026
2.980
3.020
2.895
2.915
2.915
6,924,000
Oct 21, 2026
3.040
3.045
2.970
2.995
2.995
6,827,000
Oct 20, 2026
3.055
3.055
2.995
3.020
3.020
6,706,000
Oct 16, 2026
3.035
3.125
3.035
3.070
3.070
7,871,000
Oct 15, 2026
3.055
3.070
3.000
3.030
3.030
4,506,000
Oct 14, 2026
3.050
3.145
3.050
3.090
3.090
4,282,610
Oct 13, 2026
3.050
3.075
2.980
3.065
3.065
6,228,000
Oct 12, 2026
3.150
3.195
3.050
3.050
3.050
6,149,528
Oct 9, 2026
3.185
3.200
3.075
3.100
3.100
8,631,329
Oct 8, 2026
3.130
3.275
3.130
3.185
3.185
8,873,000
Oct 7, 2026
3.130
3.175
3.105
3.130
3.130
2,439,000
Oct 6, 2026
3.160
3.210
3.130
3.140
3.140
1,553,000
Oct 5, 2026
3.230
3.230
3.100
3.140
3.140
3,291,000
Oct 2, 2026
3.330
3.330
3.100
3.160
3.160
4,696,000
Sep 30, 2026
3.250
3.315
3.185
3.305
3.305
7,377,000
Sep 29, 2026
3.220
3.295
3.170
3.250
3.250
13,639,000
Sep 28, 2026
3.220
3.240
3.140
3.155
3.155
4,356,000
Sep 25, 2026
3.205
3.215
3.080
3.205
3.205
6,639,000
Sep 24, 2026
3.060
3.235
3.045
3.220
3.220
26,376,000
Sep 23, 2026
3.160
3.190
3.070
3.070
3.070
8,075,000
Sep 22, 2026
3.235
3.240
3.140
3.140
3.140
5,667,000
Sep 21, 2026
3.150
3.255
3.140
3.225
3.225
12,495,253
Sep 18, 2026
3.100
3.200
3.100
3.165
3.165
15,187,000
Sep 17, 2026
3.180
3.180
3.040
3.095
3.095
9,657,875
Sep 16, 2026
3.110
3.140
3.075
3.125
3.125
4,016,125
Sep 15, 2026
3.180
3.190
3.085
3.110
3.110
12,782,000
Sep 14, 2026
3.200
3.230
3.130
3.165
3.165
4,569,000
Sep 11, 2026
3.275
3.335
3.185
3.195
3.195
6,718,951
Sep 10, 2026
3.315
3.335
3.280
3.310
3.310
3,738,000
Sep 9, 2026
3.330
3.370
3.305
3.355
3.355
5,798,000
Sep 8, 2026
3.420
3.420
3.320
3.360
3.360
9,621,000
Sep 7, 2026
3.455
3.505
3.400
3.445
3.445
3,359,000
Sep 4, 2026
3.500
3.580
3.450
3.455
3.455
11,023,000
Sep 3, 2026
3.295
3.480
3.275
3.480
3.480
17,513,003
Sep 2, 2026
3.365
3.365
3.180
3.255
3.255
22,985,350
Sep 1, 2026
3.625
3.630
3.370
3.370
3.370
29,008,000
Aug 31, 2026
3.910
3.920
3.620
3.625
3.625
14,666,000
Aug 28, 2026
3.990
4.045
3.890
3.985
3.985
10,910,469
Aug 27, 2026
4.000
4.045
3.915
4.040
4.040
5,323,000
Aug 26, 2026
3.930
4.100
3.915
4.055
4.055
8,356,000
Aug 25, 2026
4.000
4.000
3.880
3.895
3.895
3,589,600
Aug 24, 2026
4.180
4.180
3.930
3.930
3.930
5,188,814
Aug 21, 2026
4.100
4.120
4.050
4.110
4.110
3,641,000
Aug 20, 2026
4.065
4.180
4.020
4.050
4.050
5,365,000
Aug 19, 2026
4.020
4.105
4.005
4.105
4.105
4,658,524
Aug 18, 2026
4.090
4.105
4.000
4.085
4.085
3,289,587
Aug 17, 2026
4.000
4.135
4.000
4.105
4.105
3,604,000
Aug 14, 2026
3.980
4.030
3.960
4.010
4.010
3,849,341
Aug 13, 2026
4.070
4.100
4.000
4.015
4.015
3,975,000
Aug 12, 2026
3.985
4.100
3.890
4.100
4.100
5,256,000
Aug 11, 2026
4.070
4.085
3.985
4.000
4.000
3,667,683
Aug 10, 2026
4.040
4.140
4.020
4.055
4.055
3,017,000
Aug 7, 2026
4.040
4.040
3.950
4.030
4.030
5,616,000
Aug 6, 2026
4.145
4.145
4.005
4.080
4.080
5,474,000
Aug 5, 2026
4.100
4.150
4.065
4.145
4.145
2,822,000
Aug 4, 2026
4.150
4.160
4.035
4.125
4.125
3,579,000
Aug 3, 2026
4.040
4.105
4.015
4.105
4.105
4,361,553
Jul 31, 2026
4.100
4.130
4.020
4.050
4.050
4,550,998
Jul 30, 2026
4.060
4.160
4.050
4.100
4.100
9,196,310
Jul 29, 2026
4.000
4.080
4.000
4.060
4.060
2,685,000
Jul 28, 2026
3.960
4.000
3.910
3.980
3.980
4,946,228
Jul 27, 2026
3.980
4.020
3.930
3.980
3.980
2,687,000
Jul 24, 2026
4.020
4.050
3.940
4.010
4.010
5,190,206
Jul 23, 2026
4.040
4.120
3.970
4.060
4.060
7,854,892
Jul 22, 2026
3.900
4.090
3.880
3.990
3.990
7,405,098
Jul 21, 2026
3.890
3.970
3.870
3.930
3.930
6,585,000
Jul 20, 2026
3.810
3.910
3.810
3.890
3.890
5,188,000
Jul 17, 2026
4.000
4.010
3.770
3.860
3.860
6,541,993
Jul 16, 2026
3.930
4.050
3.920
4.000
4.000
5,828,321
Jul 15, 2026
3.820
3.960
3.790
3.940
3.940
8,214,421
Jul 14, 2026
3.660
3.860
3.590
3.820
3.820
9,970,330
Jul 13, 2026
3.750
3.780
3.610
3.650
3.650
11,300,000
Jul 10, 2026
3.700
3.770
3.590
3.740
3.740
10,207,000
Jul 9, 2026
3.790
3.790
3.570
3.670
3.670
14,629,889
Jul 8, 2026
3.840
3.840
3.670
3.770
3.770
11,030,301
Jul 7, 2026
3.830
3.890
3.710
3.820
3.820
14,490,000
Jul 6, 2026
3.790
3.850
3.730
3.820
3.820
21,046,000
Jul 3, 2026
3.750
3.880
3.700
3.760
3.760
12,525,000
Jul 2, 2026
3.560
3.770
3.520
3.740
3.740
19,531,220
Jun 30, 2026
3.550
3.610
3.480
3.560
3.560
17,139,000
Jun 29, 2026
3.650
3.670
3.530
3.640
3.640
8,288,170
Jun 26, 2026
3.780
3.780
3.600
3.640
3.640
11,549,076
Jun 25, 2026
3.830
3.830
3.660
3.780
3.780
14,179,310
Jun 24, 2026
3.900
3.920
3.790
3.830
3.830
7,014,002
Jun 23, 2026
3.980
3.980
3.850
3.900
3.900
6,908,000
Jun 22, 2026
4.030
4.030
3.860
3.950
3.950
9,262,000
Jun 18, 2026
4.410
4.410
3.930
4.000
4.000
26,537,000
Jun 17, 2026
4.310
4.540
4.210
4.410
4.410
10,767,000
Jun 16, 2026
4.260
4.300
4.190
4.290
4.290
6,422,000
Jun 15, 2026
4.280
4.400
4.160
4.240
4.240
7,787,000
Jun 12, 2026
4.180
4.230
4.120
4.180
4.180
3,746,000
Jun 11, 2026
4.150
4.150
4.000
4.130
4.130
6,824,710
Jun 10, 2026
4.200
4.200
4.060
4.150
4.150
7,470,000
Jun 9, 2026
4.100
4.280
3.990
4.240
4.240
11,384,000
Jun 8, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
4.190
4.190
4.030
4.100
4.100
8,048,724
Jun 5, 2026
4.520
4.520
4.380
4.400
4.200
8,464,230
Jun 4, 2026
4.490
4.490
4.420
4.480
4.276
7,014,000
Jun 3, 2026
4.540
4.540
4.410
4.500
4.295
8,303,247
Jun 2, 2026
4.530
4.600
4.450
4.540
4.334
10,216,514
Jun 1, 2026
4.620
4.660
4.510
4.560
4.353
5,938,000
May 29, 2026
4.550
4.780
4.550
4.620
4.410
17,890,197
May 28, 2026
4.520
4.520
4.350
4.440
4.238
10,450,595
May 27, 2026
4.600
4.630
4.510
4.570
4.362
6,552,000
May 26, 2026
4.540
4.690
4.410
4.630
4.420
12,259,062
May 22, 2026
4.460
4.590
4.460
4.530
4.324
5,617,751
May 21, 2026
4.570
4.610
4.480
4.520
4.315
7,830,337
May 20, 2026
4.510
4.530
4.420
4.530
4.324
10,577,390
May 19, 2026
4.620
4.620
4.480
4.530
4.324
12,605,067
May 18, 2026
4.730
4.730
4.410
4.450
4.248
21,057,000
May 15, 2026
4.790
4.790
4.670
4.730
4.515
6,884,000
May 14, 2026
4.990
5.040
4.750
4.800
4.582
14,411,380
May 13, 2026
5.290
5.290
4.950
4.980
4.754
16,340,500
May 12, 2026
5.210
5.410
5.140
5.190
4.954
11,197,809
May 11, 2026
5.200
5.250
5.130
5.210
4.973
6,149,999
May 8, 2026
5.220
5.280
5.150
5.200
4.964
7,427,096
May 7, 2026
4.940
5.320
4.940
5.290
5.050
23,155,000
May 6, 2026
4.710
5.020
4.650
4.930
4.706
18,043,000
May 5, 2026
4.660
4.670
4.550
4.670
4.458
2,419,000
May 4, 2026
4.700
4.700
4.560
4.660
4.448
2,044,000
Apr 30, 2026
4.720
4.730
4.610
4.630
4.420
4,887,000
Apr 29, 2026
4.580
4.780
4.540
4.730
4.515
8,906,000
Apr 28, 2026
4.500
4.580
4.490
4.580
4.372
5,600,000
Apr 27, 2026
4.620
4.620
4.540
4.590
4.381
3,877,000
Apr 24, 2026
4.600
4.620
4.500
4.620
4.410
9,978,518
Apr 23, 2026
4.680
4.680
4.570
4.590
4.381
9,886,000
Apr 22, 2026
4.770
4.770
4.630
4.710
4.496
6,132,040
Apr 21, 2026
4.810
4.830
4.730
4.780
4.563
7,287,000
Apr 20, 2026
4.820
4.830
4.730
4.780
4.563
7,149,000
Apr 17, 2026
4.860
4.860
4.720
4.800
4.582
7,990,000
Apr 16, 2026
4.760
4.870
4.730
4.860
4.639
10,630,100
Apr 15, 2026
4.960
4.960
4.760
4.820
4.601
7,650,000
Apr 14, 2026
4.870
4.940
4.830
4.900
4.677
4,262,000
Apr 13, 2026
5.000
5.000
4.790
4.870
4.649
8,045,000
Apr 10, 2026
5.070
5.080
4.900
4.920
4.696
5,573,078
Apr 9, 2026
5.000
5.020
4.830
4.980
4.754
8,174,000
Apr 8, 2026
4.900
5.050
4.880
5.030
4.801
9,788,000
Apr 2, 2026
5.060
5.060
4.770
4.880
4.658
6,207,000
Apr 1, 2026
5.020
5.070
4.850
5.010
4.782
22,842,000
Mar 31, 2026
4.870
5.000
4.610
4.940
4.715
18,530,478
Mar 30, 2026
5.190
5.220
5.030
5.160
4.925
4,823,298
Mar 27, 2026
5.200
5.230
5.120
5.220
4.983
5,925,000
Mar 26, 2026
5.480
5.480
5.150
5.210
4.973
5,879,000
Mar 25, 2026
5.300
5.460
5.240
5.340
5.097
6,613,000
Mar 24, 2026
5.280
5.400
5.220
5.360
5.116
8,845,000
Mar 23, 2026
5.300
5.300
5.050
5.180
4.945
19,716,000
Mar 20, 2026
5.480
5.510
5.270
5.340
5.097
16,452,698
Mar 19, 2026
5.700
5.700
5.420
5.510
5.260
12,437,000
Mar 18, 2026
5.960
5.960
5.640
5.750
5.489
9,948,594
Mar 17, 2026
6.170
6.330
5.930
6.000
5.727
11,058,000
Mar 16, 2026
6.000
6.190
6.000
6.170
5.890
10,937,188
Mar 13, 2026
6.260
6.260
5.980
6.050
5.775
18,422,000
Mar 12, 2026
6.200
6.270
5.880
6.260
5.975
12,676,000
Mar 11, 2026
6.060
6.210
5.980
6.160
5.880
14,136,392
Mar 10, 2026
6.020
6.050
5.870
5.980
5.708
7,864,900
Mar 9, 2026
5.700
6.010
5.600
6.000
5.727
12,127,000
Mar 6, 2026
5.930
6.080
5.810
6.020
5.746
9,182,084
Mar 5, 2026
6.100
6.150
5.880
5.940
5.670
8,428,000
Mar 4, 2026
6.120
6.230
5.950
6.060
5.785
20,265,000
Mar 3, 2026
6.620
6.800
6.230
6.270
5.985
17,164,000
Mar 2, 2026
6.660
6.900
6.480
6.570
6.271
16,020,890
Feb 27, 2026
6.630
6.890
6.510
6.840
6.529
10,931,000
Feb 26, 2026
6.900
6.900
6.570
6.720
6.415
11,421,000
Feb 25, 2026
6.670
7.140
6.670
6.920
6.605
17,881,071
Feb 24, 2026
6.560
6.690
6.440
6.650
6.348
8,293,442
Feb 23, 2026
6.470
6.650
6.470
6.590
6.290
2,920,000
Feb 20, 2026
6.540
6.590
6.380
6.470
6.176
3,129,310
Feb 16, 2026
6.540
6.540
6.540
6.540
6.243
-
Feb 13, 2026
6.470
6.550
6.250
6.330
6.042
9,122,546
Feb 12, 2026
6.500
6.660
6.450
6.570
6.271
10,141,954
Feb 11, 2026
6.320
6.550
6.180
6.500
6.205
10,895,000
Feb 10, 2026
6.350
6.370
6.210
6.300
6.014
5,840,000
Feb 9, 2026
6.130
6.550
6.130
6.300
6.014
16,424,000
Feb 6, 2026
6.280
6.280
5.990
6.170
5.890
18,846,080
Feb 5, 2026
6.120
6.290
6.010
6.250
5.966
25,012,890
Feb 4, 2026
5.850
6.220
5.810
6.110
5.832
18,522,820
Feb 3, 2026
5.960
6.000
5.560
5.850
5.584
18,241,000
Feb 2, 2026
5.810
6.020
5.770
5.920
5.651
19,227,000
Jan 30, 2026
6.240
6.240
5.940
6.000
5.727
15,796,256
Jan 29, 2026
5.620
6.350
5.620
6.240
5.956
33,521,000
Jan 28, 2026
5.600
5.880
5.600
5.700
5.441
18,587,000
Jan 27, 2026
5.800
5.800
5.520
5.620
5.365
12,845,000
Jan 26, 2026
5.750
5.970
5.660
5.800
5.536
21,573,060
Jan 23, 2026
5.450
5.800
5.350
5.680
5.422
26,795,000
Jan 22, 2026
5.100
5.480
5.060
5.460
5.212
22,166,097
Jan 21, 2026
5.000
5.090
4.890
5.050
4.820
12,687,993
Jan 20, 2026
4.800
4.980
4.760
4.960
4.735
9,109,178
Jan 19, 2026
4.820
4.900
4.780
4.780
4.563
4,759,000
Jan 16, 2026
4.880
4.910
4.780
4.810
4.591
7,574,000
Jan 15, 2026
4.700
4.870
4.700
4.850
4.630
13,576,352
Jan 14, 2026
4.700
4.720
4.670
4.720
4.505
6,776,000
Jan 13, 2026
4.600
4.710
4.580
4.660
4.448
6,591,000
Jan 12, 2026
4.680
4.680
4.530
4.600
4.391
8,816,740
Jan 9, 2026
4.700
4.770
4.640
4.680
4.467
4,402,000
Jan 8, 2026
4.760
4.760
4.610
4.680
4.467
4,256,107
Jan 7, 2026
4.820
4.820
4.680
4.700
4.486
5,678,000
Jan 6, 2026
4.800
4.860
4.710
4.820
4.601
8,722,000
Jan 5, 2026
4.600
4.810
4.600
4.730
4.515
5,847,390
Jan 2, 2026
4.660
4.670
4.540
4.640
4.429
2,484,000
Dec 31, 2025
4.630
4.630
4.630
4.630
4.420
-
Dec 30, 2025
4.650
4.700
4.620
4.670
4.458
2,557,000
Dec 29, 2025
4.740
4.770
4.650
4.710
4.496
3,789,000
Dec 24, 2025
4.650
4.650
4.650
4.650
4.439
-
Dec 23, 2025
4.630
4.780
4.600
4.740
4.525
7,298,000
Dec 22, 2025
4.600
4.670
4.570
4.630
4.420
2,329,943
Dec 19, 2025
4.430
4.550
4.430
4.530
4.324
2,961,478
Dec 18, 2025
4.490
4.550
4.430
4.460
4.257
2,080,390
Dec 17, 2025
4.590
4.590
4.450
4.490
4.286
3,439,000
Dec 16, 2025
4.660
4.660
4.450
4.560
4.353
4,754,588
Dec 15, 2025
4.630
4.700
4.590
4.660
4.448
5,116,000
Dec 12, 2025
4.490
4.660
4.490
4.650
4.439
5,459,830
Dec 11, 2025
4.620
4.620
4.500
4.530
4.324
1,603,000
Dec 10, 2025
4.500
4.600
4.420
4.560
4.353
4,502,700
Dec 9, 2025
4.670
4.670
4.510
4.520
4.315
5,842,724
Dec 8, 2025
4.710
4.770
4.660
4.690
4.477
2,610,448
Dec 5, 2025
4.770
4.770
4.660
4.720
4.505
2,903,064
Dec 4, 2025
4.800
4.800
4.690
4.750
4.534
3,793,438
Dec 3, 2025
4.800
4.860
4.700
4.700
4.486
5,624,438
Dec 2, 2025
4.680
4.890
4.630
4.790
4.572
16,543,198
Dec 1, 2025
4.540
4.780
4.540
4.630
4.420
15,578,000
Nov 28, 2025
4.480
4.480
4.390
4.440
4.238
3,379,000
Nov 27, 2025
4.350
4.510
4.300
4.480
4.276
5,063,150
Nov 26, 2025
4.360
4.380
4.330
4.340
4.143
2,910,540
Nov 25, 2025
4.360
4.420
4.330
4.360
4.162
3,810,550
Nov 24, 2025
4.370
4.390
4.310
4.340
4.143
3,630,000
Nov 21, 2025
4.380
4.420
4.310
4.310
4.114
3,592,634
Nov 20, 2025
4.430
4.500
4.360
4.450
4.248
4,380,420
Nov 19, 2025
4.500
4.500
4.400
4.420
4.219
2,913,116
Nov 18, 2025
4.510
4.540
4.420
4.450
4.248
4,041,100
Nov 17, 2025
4.610
4.610
4.510
4.570
4.362
4,859,050
Nov 14, 2025
4.600
4.640
4.560
4.610
4.400
4,466,722
Nov 13, 2025
4.610
4.660
4.580
4.650
4.439
5,553,300
Nov 12, 2025
4.660
4.710
4.610
4.640
4.429
4,850,072
Nov 11, 2025
4.720
4.720
4.590
4.660
4.448
4,301,500
Nov 10, 2025
4.480
4.850
4.480
4.680
4.467
24,154,120
Nov 7, 2025
4.430
4.480
4.400
4.470
4.267
2,054,224
Nov 6, 2025
4.420
4.460
4.380
4.430
4.229
3,166,021
